Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00205000 | 2024-05-01 9:54AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 25 | 106.25% |
| GOOG240510C00205000 | 2024-04-30 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 32 | 51.56% |
| GOOG240517C00205000 | 2024-05-01 2:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 277 | 43.16% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 2024-05-24 | 0.12 | 0.02 | 0.11 | 0.00 | - | 30 | 30 | 39.94% |
| GOOG240531C00205000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 0.17 | 0.03 | 0.16 | 0.00 | - | 5 | 24 | 37.01% |
| GOOG240607C00205000 | 2024-04-29 12:21PM EDT | 2024-06-07 | 0.47 | 0.03 | 0.48 | 0.00 | - | 3 | 4 | 40.48% |
| GOOG240621C00205000 | 2024-05-01 11:41AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.26 | -0.02 | -9.09% | 6 | 1,466 | 30.76% |
| GOOG240719C00205000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.45 | -0.02 | -4.26% | 16 | 243 | 27.34% |
| GOOG240920C00205000 | 2024-05-01 11:54AM EDT | 2024-09-20 | 2.07 | 1.72 | 1.89 | +0.14 | +7.25% | 1 | 4,406 | 28.78% |
| GOOG241018C00205000 | 2024-05-01 1:10PM EDT | 2024-10-18 | 2.65 | 2.34 | 2.58 | +0.10 | +3.92% | 4 | 204 | 28.93% |
| GOOG241115C00205000 | 2024-04-29 11:45AM EDT | 2024-11-15 | 4.50 | 3.45 | 3.75 | 0.00 | - | 1 | 28 | 30.45% |
| GOOG241220C00205000 | 2024-05-01 3:03PM EDT | 2024-12-20 | 5.15 | 4.05 | 4.70 | +0.44 | +9.34% | 18 | 132 | 30.54% |
| GOOG250117C00205000 | 2024-04-30 3:51PM EDT | 2025-01-17 | 5.35 | 4.70 | 5.45 | 0.00 | - | 100 | 444 | 30.59% |
| GOOG250321C00205000 | 2024-05-01 2:45PM EDT | 2025-03-21 | 8.20 | 5.00 | 8.10 | +0.20 | +2.50% | 26 | 118 | 32.61% |
| GOOG250620C00205000 | 2024-04-29 2:47PM EDT | 2025-06-20 | 11.40 | 8.00 | 10.65 | 0.00 | - | 3 | 334 | 32.88% |
| GOOG251219C00205000 | 2024-04-29 9:45AM EDT | 2025-12-19 | 17.85 | 13.50 | 17.75 | 0.00 | - | 1 | 195 | 36.29% |
| GOOG260116C00205000 | 2024-05-01 2:36PM EDT | 2026-01-16 | 17.20 | 15.10 | 19.00 | +0.50 | +2.99% | 101 | 403 | 36.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00205000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 33.03 | 37.00 | 40.70 | 0.00 | - | 7 | 6 | 25.84% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 32.45 | 37.50 | 41.25 | 0.00 | - | 30 | 30 | 24.15% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 37.50 | 41.55 | 0.00 | - | - | 1 | 23.29% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 38.50 | 43.50 | 0.00 | - | 2 | 1 | 24.56% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 2025-12-19 | 53.30 | 41.50 | 46.00 | 0.00 | - | 7 | 4 | 21.92% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 42.00 | 45.90 | 0.00 | - | 3 | 15 | 21.28% |
© 2024 Yahoo. All rights reserved.